Indices

DTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Feb 26, 2020 687.18 -4.19 29,489,354 37,871,338.09 717.24 671.21 5,798,526,243 0.00 -18.25 -22.37
Feb 25, 2020 717.24 5.17 36,400,906 40,761,945.84 718.83 677.88 6,052,164,805 -11.32 -14.67 -18.97
Feb 24, 2020 681.98 -10.97 53,355,648 73,607,714.15 766.01 671.64 5,754,605,833 -15.68 -18.87 -22.95
Feb 21, 2020 766.01 -4.03 30,418,203 43,775,921.37 798.16 761.37 6,463,639,280 -5.29 -8.87 -13.46
Feb 20, 2020 798.16 -1.32 11,900,224 18,853,731.96 812.05 794.95 6,734,924,538 -1.32 -5.05 -9.83
Feb 19, 2020 808.83 0.77 8,543,840 12,776,181.1 814.38 802.62 6,824,979,871 0.00 -3.78 -8.62
Feb 18, 2020 802.62 -2.55 8,482,784 12,690,739.95 823.63 802.62 6,772,562,541 -4.45 -4.52 -9.32
Feb 17, 2020 823.63 -1.00 4,176,575 5,912,017.08 837.77 823.63 6,949,886,925 -1.94 -2.02 -6.95
Feb 14, 2020 831.96 0.56 84,383,279 76,431,642.17 841.34 826.75 7,020,144,256 -0.95 -1.03 -6.01
Feb 13, 2020 827.33 -1.50 13,645,442 19,300,729.11 839.96 811.29 6,981,145,087 -1.50 -1.58 -6.53
Feb 12, 2020 839.96 1.48 30,312,052 32,401,645.7 844.07 827.72 7,087,707,336 0.00 -0.07 -5.11
Feb 11, 2020 827.72 3.66 38,483,725 41,640,451.17 827.87 798.47 6,984,405,717 -0.75 -1.53 -6.49
Feb 10, 2020 798.47 -0.61 19,862,850 23,422,202.31 806.64 789.24 6,737,596,852 -4.26 -5.01 -9.79
Feb 7, 2020 803.4 -3.64 17,684,086 24,750,522.69 833.77 800.51 6,779,166,610 -3.67 -4.42 -9.24
Feb 6, 2020 833.77 -0.03 12,034,217 20,780,028.4 843.54 825.15 7,035,465,495 -0.03 -0.81 -5.81
Feb 5, 2020 834.01 -0.31 11,235,251 20,623,800.85 844.87 832.28 7,037,467,135 0.00 -0.78 -5.78
Feb 4, 2020 836.57 0.73 16,757,379 24,877,920.48 845.4 830.52 7,059,053,345 -2.89 -0.48 -5.49
Feb 3, 2020 830.52 -1.20 12,132,880 16,046,953.47 840.58 812.59 7,007,997,287 -3.59 -1.20 -6.17
Jan 31, 2020 840.58 -0.78 17,604,088 28,083,598.67 847.22 832.35 7,092,910,147 -2.42 -5.04 -5.04
Jan 30, 2020 847.22 -1.65 12,778,090 20,501,233.19 861.45 829.96 7,148,936,034 -1.65 -4.29 -4.29
Jan 29, 2020 861.45 0.60 7,615,346 11,124,109.12 862.18 853.85 7,269,012,753 0.00 -2.68 -2.68
Jan 28, 2020 856.28 -0.86 8,984,102 13,645,690.16 873 854.97 7,225,361,464 -2.65 -3.26 -3.26
Jan 27, 2020 863.75 -2.24 7,185,492 12,487,391.11 883.56 862.25 7,288,394,116 -1.81 -2.42 -2.42
Jan 24, 2020 883.56 0.28 6,486,135 12,070,184.45 888.5 880.63 7,455,588,465 0.45 -0.18 -0.18
Jan 23, 2020 881.1 0.17 12,825,344 20,228,231.23 884.3 867.8 7,434,791,624 0.17 -0.46 -0.46
Jan 22, 2020 879.63 -0.29 10,868,847 26,070,150.52 887.34 879.63 7,422,427,858 0.00 -0.62 -0.62
Jan 21, 2020 882.19 -0.65 13,121,517 30,111,819.05 887.97 870.51 7,444,046,594 0.83 -0.34 -0.34
Jan 20, 2020 887.97 0.95 12,341,942 18,330,605.26 887.97 877.93 7,492,821,774 1.49 0.32 0.32

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher